Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00395000 | 2022-09-20 10:02AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ221003C00395000 | 2022-09-07 2:13PM EDT | 2022-10-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QQQ221021C00395000 | 2022-09-13 9:46AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QQQ221118C00395000 | 2022-09-23 9:56AM EDT | 2022-11-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ221216C00395000 | 2022-09-29 12:12PM EDT | 2022-12-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ221230C00395000 | 2022-09-27 12:54PM EDT | 2022-12-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230120C00395000 | 2022-09-28 3:59PM EDT | 2023-01-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ230317C00395000 | 2022-09-29 3:38PM EDT | 2023-03-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ230331C00395000 | 2022-09-15 4:01PM EDT | 2023-03-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QQQ230616C00395000 | 2022-09-29 10:16AM EDT | 2023-06-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| QQQ230630C00395000 | 2022-09-13 9:47AM EDT | 2023-06-30 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230915C00395000 | 2022-09-28 3:23PM EDT | 2023-09-15 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ231215C00395000 | 2022-09-28 3:56PM EDT | 2023-12-15 | 6.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240119C00395000 | 2022-09-29 10:08AM EDT | 2024-01-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240621C00395000 | 2022-09-27 3:51PM EDT | 2024-06-21 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00395000 | 2022-09-29 2:54PM EDT | 2024-12-20 | 12.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117C00395000 | 2022-09-29 9:36AM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00395000 | 2022-06-29 10:50AM EDT | 2022-09-30 | 109.98 | 81.69 | 82.13 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221021P00395000 | 2022-09-29 9:39AM EDT | 2022-10-21 | 120.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221118P00395000 | 2022-08-18 1:11PM EDT | 2022-11-18 | 65.76 | 105.62 | 106.56 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221216P00395000 | 2022-09-28 3:56PM EDT | 2022-12-16 | 114.20 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 0.00% |
| QQQ221230P00395000 | 2022-09-29 9:47AM EDT | 2022-12-30 | 122.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120P00395000 | 2022-09-28 3:56PM EDT | 2023-01-20 | 114.54 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| QQQ230317P00395000 | 2022-09-28 4:02PM EDT | 2023-03-17 | 114.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230331P00395000 | 2022-09-28 4:02PM EDT | 2023-03-31 | 115.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ230616P00395000 | 2022-09-23 10:49AM EDT | 2023-06-16 | 119.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230915P00395000 | 2022-09-21 9:34AM EDT | 2023-09-15 | 105.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00395000 | 2022-09-26 2:13PM EDT | 2023-12-15 | 119.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00395000 | 2022-09-29 4:12PM EDT | 2024-01-19 | 122.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240621P00395000 | 2022-09-27 10:12AM EDT | 2024-06-21 | 117.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00395000 | 2022-09-27 10:12AM EDT | 2025-01-17 | 118.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
